10,929$
-1,72%
Echtzeit-Aktienkurs Dynex Capital
Bid:
Ask:
Aktienkurse zur Dynex Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 11,17 | 11,17 | 10,88 | 10,93 | -1,71% | 7.494.482,00 |
| 15.10.2026 | 11,02 | 11,28 | 11,00 | 11,12 | 2,58% | 8.834.877,00 |
| 14.10.2026 | 10,75 | 10,88 | 10,68 | 10,84 | -0,09% | 5.492.680,00 |
| 13.10.2026 | 11,00 | 11,02 | 10,69 | 10,85 | -0,46% | 6.877.830,00 |
| 12.10.2026 | 10,86 | 11,03 | 10,76 | 10,90 | 0,37% | 7.341.160,00 |
| 09.10.2026 | 10,71 | 10,86 | 10,57 | 10,86 | 1,50% | 5.988.435,00 |
| 08.10.2026 | 10,50 | 10,72 | 10,36 | 10,70 | 1,23% | 11.385.905,00 |
| 07.10.2026 | 10,72 | 10,76 | 10,46 | 10,57 | -2,58% | 11.014.203,00 |
| 06.10.2026 | 10,89 | 10,93 | 10,73 | 10,85 | 0,18% | 7.303.277,00 |
| 05.10.2026 | 11,00 | 11,09 | 10,81 | 10,83 | -1,72% | 8.838.752,00 |
| 02.10.2026 | 11,20 | 11,31 | 10,89 | 11,02 | -0,54% | 9.424.132,00 |
| 01.10.2026 | 11,11 | 11,17 | 10,88 | 11,08 | -0,54% | 9.054.874,00 |
| 30.09.2026 | 11,49 | 11,53 | 11,14 | 11,14 | -2,19% | 6.559.992,00 |
| 29.09.2026 | 11,35 | 11,49 | 11,26 | 11,39 | 0,53% | 6.139.333,00 |
| 28.09.2026 | 11,26 | 11,50 | 11,15 | 11,33 | -0,09% | 8.153.661,00 |
| 25.09.2026 | 11,41 | 11,42 | 11,12 | 11,34 | 0,00% | 9.250.813,00 |
| 24.09.2026 | 11,73 | 11,76 | 11,33 | 11,34 | -3,32% | 9.292.759,00 |
| 23.09.2026 | 12,07 | 12,08 | 11,71 | 11,73 | -3,06% | 9.701.408,00 |
| 22.09.2026 | 12,12 | 12,25 | 12,08 | 12,10 | 0,25% | 5.554.661,00 |
| 21.09.2026 | 12,10 | 12,17 | 12,02 | 12,07 | -0,90% | 5.241.096,00 |
| 18.09.2026 | 12,29 | 12,31 | 12,17 | 12,18 | -0,90% | 14.885.818,00 |
| 17.09.2026 | 12,32 | 12,43 | 12,28 | 12,29 | 1,07% | 6.560.067,00 |
| 16.09.2026 | 12,25 | 12,35 | 12,03 | 12,16 | -0,57% | 8.326.883,00 |
| 15.09.2026 | 12,41 | 12,46 | 12,20 | 12,23 | -1,45% | 5.717.288,00 |
| 14.09.2026 | 12,52 | 12,57 | 12,34 | 12,41 | -0,88% | 6.546.596,00 |
| 11.09.2026 | 12,65 | 12,69 | 12,47 | 12,52 | -0,32% | 6.904.421,00 |
| 10.09.2026 | 12,75 | 12,77 | 12,50 | 12,56 | -2,10% | 7.974.421,00 |
| 09.09.2026 | 12,92 | 12,97 | 12,83 | 12,83 | -0,47% | 3.244.005,00 |
| 08.09.2026 | 12,90 | 13,02 | 12,88 | 12,89 | -0,08% | 4.508.958,00 |
| 04.09.2026 | 12,74 | 12,96 | 12,74 | 12,90 | 0,55% | 2.861.798,00 |
| 03.09.2026 | 12,85 | 12,88 | 12,73 | 12,83 | 0,63% | 4.085.587,00 |
| 02.09.2026 | 12,75 | 12,78 | 12,71 | 12,75 | 0,08% | 4.919.221,00 |
| 01.09.2026 | 12,84 | 12,88 | 12,71 | 12,74 | -1,16% | 4.884.066,00 |
| 31.08.2026 | 12,87 | 13,02 | 12,83 | 12,89 | -0,15% | 4.977.329,00 |
| 28.08.2026 | 12,94 | 12,98 | 12,87 | 12,91 | 0,08% | 3.080.043,00 |
| 27.08.2026 | 12,83 | 12,94 | 12,82 | 12,90 | 0,16% | 3.593.137,00 |
| 26.08.2026 | 13,01 | 13,02 | 12,87 | 12,88 | -1,00% | 3.022.543,00 |
| 25.08.2026 | 13,06 | 13,09 | 12,93 | 13,01 | -0,31% | 4.281.995,00 |
| 24.08.2026 | 13,03 | 13,10 | 12,94 | 13,05 | 0,15% | 5.397.417,00 |
| 21.08.2026 | 13,15 | 13,18 | 13,00 | 13,03 | -1,66% | 4.667.592,00 |
| 20.08.2026 | 13,29 | 13,38 | 13,18 | 13,25 | -0,60% | 5.616.130,00 |
| 19.08.2026 | 13,26 | 13,40 | 13,24 | 13,33 | 1,14% | 7.018.683,00 |
| 18.08.2026 | 13,09 | 13,19 | 13,03 | 13,18 | 0,84% | 5.242.299,00 |
| 17.08.2026 | 13,08 | 13,12 | 13,02 | 13,07 | 0,08% | 4.823.852,00 |
| 14.08.2026 | 13,02 | 13,14 | 13,02 | 13,06 | 0,31% | 2.973.092,00 |
| 13.08.2026 | 13,05 | 13,07 | 13,00 | 13,02 | 0,39% | 4.297.382,00 |
| 12.08.2026 | 12,99 | 13,09 | 12,95 | 12,97 | 0,31% | 5.167.408,00 |
| 11.08.2026 | 12,79 | 12,96 | 12,74 | 12,93 | 1,17% | 3.550.303,00 |
| 10.08.2026 | 12,90 | 12,90 | 12,67 | 12,78 | -1,31% | 5.340.413,00 |
| 07.08.2026 | 12,88 | 13,05 | 12,85 | 12,95 | 1,09% | 5.136.973,00 |
| 06.08.2026 | 12,87 | 12,98 | 12,79 | 12,81 | -0,31% | 5.647.954,00 |
| 05.08.2026 | 12,81 | 12,86 | 12,62 | 12,85 | 0,71% | 4.701.401,00 |
| 04.08.2026 | 12,72 | 12,78 | 12,61 | 12,76 | 0,39% | 7.640.682,00 |
| 03.08.2026 | 12,75 | 12,87 | 12,67 | 12,71 | 0,00% | 5.098.612,00 |
| 31.07.2026 | 12,85 | 12,85 | 12,60 | 12,71 | -0,86% | 4.392.268,00 |
| 30.07.2026 | 12,89 | 12,89 | 12,64 | 12,82 | -0,08% | 5.029.549,00 |
| 29.07.2026 | 12,86 | 12,94 | 12,79 | 12,83 | -0,62% | 4.972.426,00 |
| 28.07.2026 | 12,64 | 12,93 | 12,60 | 12,91 | 2,14% | 6.244.844,00 |
| 27.07.2026 | 12,64 | 12,79 | 12,64 | 12,64 | 0,32% | 5.081.438,00 |
| 24.07.2026 | 12,62 | 12,76 | 12,58 | 12,60 | 0,00% | 5.301.856,00 |
| 23.07.2026 | 12,67 | 12,73 | 12,53 | 12,60 | -2,70% | 7.281.860,00 |
| 22.07.2026 | 13,09 | 13,11 | 12,88 | 12,95 | -0,54% | 8.558.895,00 |
| 21.07.2026 | 13,24 | 13,29 | 13,00 | 13,02 | -0,76% | 8.558.747,00 |
| 20.07.2026 | 13,38 | 13,44 | 13,02 | 13,12 | -1,58% | 9.816.806,00 |
| 17.07.2026 | 13,50 | 13,55 | 13,26 | 13,33 | -1,48% | 7.220.868,00 |
| 16.07.2026 | 13,36 | 13,59 | 13,33 | 13,53 | 1,58% | 5.168.734,00 |
| 15.07.2026 | 13,26 | 13,57 | 13,26 | 13,32 | 0,76% | 9.140.540,00 |
| 14.07.2026 | 13,11 | 13,40 | 13,08 | 13,22 | 1,85% | 8.276.683,00 |
| 13.07.2026 | 13,13 | 13,17 | 12,94 | 12,98 | -1,29% | 4.614.514,00 |
| 10.07.2026 | 13,19 | 13,22 | 13,07 | 13,15 | 0,00% | 2.365.261,00 |
| 09.07.2026 | 13,04 | 13,22 | 12,95 | 13,15 | 1,00% | 4.599.280,00 |
| 08.07.2026 | 13,11 | 13,15 | 12,97 | 13,02 | -1,14% | 3.808.906,00 |
| 07.07.2026 | 13,26 | 13,31 | 13,09 | 13,17 | -0,53% | 4.221.556,00 |
| 06.07.2026 | 13,04 | 13,27 | 12,99 | 13,24 | 1,77% | 3.927.153,00 |
| 02.07.2026 | 13,05 | 13,08 | 12,92 | 13,01 | 0,39% | 3.925.683,00 |
| 01.07.2026 | 13,06 | 13,08 | 12,96 | 12,96 | -1,14% | 6.673.439,00 |
| 30.06.2026 | 13,16 | 13,25 | 13,08 | 13,11 | -0,53% | 8.124.228,00 |
| 29.06.2026 | 13,13 | 13,18 | 12,98 | 13,18 | 0,30% | 5.954.197,00 |
| 26.06.2026 | 13,10 | 13,23 | 13,04 | 13,14 | 0,38% | 11.128.143,00 |
| 25.06.2026 | 13,01 | 13,11 | 12,96 | 13,09 | 0,61% | 3.415.861,00 |
| 24.06.2026 | 12,97 | 13,13 | 12,95 | 13,01 | 0,70% | 4.392.649,00 |
| 23.06.2026 | 12,78 | 12,99 | 12,74 | 12,92 | 0,62% | 3.922.590,00 |
| 22.06.2026 | 12,86 | 12,97 | 12,83 | 12,84 | -1,68% | 5.608.087,00 |
| 18.06.2026 | 13,12 | 13,17 | 13,01 | 13,06 | 0,08% | 7.188.465,00 |
| 17.06.2026 | 13,21 | 13,24 | 13,01 | 13,05 | -1,21% | 6.479.773,00 |
| 16.06.2026 | 13,18 | 13,32 | 13,15 | 13,21 | 0,84% | 6.033.413,00 |
| 15.06.2026 | 13,07 | 13,24 | 13,00 | 13,10 | 1,31% | 4.517.171,00 |
| 12.06.2026 | 12,95 | 12,99 | 12,85 | 12,93 | 0,23% | 3.058.140,00 |
| 11.06.2026 | 12,84 | 12,96 | 12,80 | 12,90 | 1,10% | 3.734.053,00 |
| 10.06.2026 | 12,98 | 13,01 | 12,75 | 12,76 | -1,54% | 3.918.418,00 |
| 09.06.2026 | 12,84 | 13,00 | 12,83 | 12,96 | 1,81% | 4.796.323,00 |
| 08.06.2026 | 12,96 | 12,99 | 12,71 | 12,73 | -1,09% | 3.333.409,00 |
| 05.06.2026 | 12,93 | 13,02 | 12,86 | 12,87 | -1,08% | 2.955.434,00 |
| 04.06.2026 | 12,88 | 13,07 | 12,84 | 13,01 | 1,72% | 3.017.457,00 |
| 03.06.2026 | 12,80 | 12,86 | 12,73 | 12,79 | -0,62% | 2.974.367,00 |
| 02.06.2026 | 12,97 | 13,04 | 12,83 | 12,87 | -0,77% | 3.744.836,00 |
| 01.06.2026 | 12,91 | 13,08 | 12,86 | 12,97 | -0,92% | 3.535.853,00 |
| 29.05.2026 | 13,03 | 13,10 | 13,02 | 13,09 | 0,46% | 3.691.518,00 |
| 28.05.2026 | 13,00 | 13,05 | 12,93 | 13,03 | -0,15% | 2.629.902,00 |
| 27.05.2026 | 12,99 | 13,16 | 12,97 | 13,05 | 0,38% | 3.267.798,00 |